Biotech Growth Trust (The) (BIOG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Biotech Growth Trust (The)

Date Open High Low Close* Volume
13/04/2017 741.00p 741.00p 721.00p 735.75p 46307
12/04/2017 725.00p 738.56p 724.10p 727.00p 75685
11/04/2017 733.00p 747.13p 727.50p 728.75p 52056
10/04/2017 738.50p 746.12p 731.90p 738.50p 50456
07/04/2017 733.50p 742.18p 730.00p 732.50p 51751
06/04/2017 740.00p 745.70p 729.34p 735.00p 76893
05/04/2017 745.00p 750.25p 741.50p 745.00p 52707
04/04/2017 749.50p 752.96p 740.50p 749.00p 105406
03/04/2017 754.50p 754.50p 740.00p 748.00p 61172
31/03/2017 752.50p 753.00p 740.40p 748.00p 36466
30/03/2017 750.00p 754.53p 743.00p 745.00p 72192
29/03/2017 753.50p 754.23p 739.87p 749.50p 54613
28/03/2017 726.00p 744.00p 726.00p 740.00p 48265
27/03/2017 725.00p 736.50p 710.00p 730.50p 105306
24/03/2017 734.00p 739.70p 726.00p 726.00p 74465
23/03/2017 729.25p 740.00p 728.50p 735.50p 40841
22/03/2017 740.00p 740.00p 725.00p 740.00p 96883
21/03/2017 755.00p 762.00p 740.50p 744.75p 59051
20/03/2017 750.00p 760.00p 740.25p 758.50p 80499
17/03/2017 770.00p 774.25p 750.50p 757.00p 77445
16/03/2017 787.50p 790.00p 761.63p 764.00p 68383
15/03/2017 780.00p 786.77p 776.64p 780.00p 75781
14/03/2017 778.50p 789.31p 773.20p 780.00p 54805
13/03/2017 780.50p 784.50p 771.47p 780.00p 77148
10/03/2017 775.50p 784.95p 772.80p 778.00p 54180
09/03/2017 775.00p 782.74p 768.59p 780.00p 62387
08/03/2017 767.00p 781.50p 750.00p 778.50p 102138
07/03/2017 778.50p 784.75p 765.60p 767.00p 76766
06/03/2017 781.50p 788.52p 771.27p 777.00p 88887
03/03/2017 782.50p 783.94p 769.13p 778.00p 67096
02/03/2017 770.50p 781.88p 770.50p 772.00p 102572
01/03/2017 764.50p 783.00p 757.75p 781.00p 147537
28/02/2017 756.00p 765.50p 753.88p 755.00p 90212
27/02/2017 747.00p 752.25p 735.50p 750.00p 92085
24/02/2017 735.50p 747.66p 735.50p 740.50p 36256
23/02/2017 752.00p 752.00p 735.00p 735.00p 85296
22/02/2017 742.00p 753.80p 742.00p 747.75p 39405
21/02/2017 748.00p 754.22p 741.00p 750.00p 40017
20/02/2017 741.50p 751.50p 740.58p 748.00p 34763
17/02/2017 747.50p 751.35p 735.39p 748.00p 40133
16/02/2017 752.00p 758.00p 743.50p 749.50p 49490
15/02/2017 750.00p 759.58p 740.00p 753.00p 71676
14/02/2017 735.00p 742.76p 729.27p 740.25p 22233
13/02/2017 735.00p 741.87p 726.54p 741.00p 75049
10/02/2017 735.00p 735.00p 717.64p 735.00p 58492
09/02/2017 733.00p 733.00p 720.00p 733.00p 62511
08/02/2017 725.00p 726.48p 715.00p 725.00p 27973
07/02/2017 730.00p 732.82p 718.75p 726.00p 63261
06/02/2017 732.00p 733.00p 719.25p 724.00p 41557
03/02/2017 725.00p 730.00p 717.00p 725.00p 32297
02/02/2017 720.00p 723.63p 708.60p 717.00p 70263
01/02/2017 715.00p 719.00p 704.32p 710.50p 75229
31/01/2017 695.00p 699.50p 685.00p 695.75p 80175
30/01/2017 705.00p 705.00p 690.75p 695.50p 38328
27/01/2017 695.00p 703.50p 694.60p 703.25p 45034
26/01/2017 693.00p 704.50p 686.50p 704.50p 35105
25/01/2017 698.00p 703.50p 686.60p 703.50p 55490
24/01/2017 702.00p 702.12p 689.23p 691.25p 55777
23/01/2017 712.00p 716.08p 695.00p 702.00p 62951
20/01/2017 717.00p 726.00p 713.12p 716.00p 44019
19/01/2017 723.00p 729.33p 714.80p 720.00p 43785
18/01/2017 715.50p 725.35p 710.50p 710.50p 31956
17/01/2017 739.50p 739.50p 719.27p 725.00p 83509
16/01/2017 747.00p 747.00p 732.26p 739.50p 61747
13/01/2017 730.00p 737.00p 723.88p 734.00p 70533
12/01/2017 740.00p 740.00p 710.65p 719.00p 139375
11/01/2017 745.50p 764.00p 736.63p 744.50p 151694
10/01/2017 745.00p 755.00p 740.50p 748.50p 75389
09/01/2017 731.00p 748.71p 724.00p 739.50p 122675
06/01/2017 720.00p 729.50p 719.12p 725.00p 58790
05/01/2017 725.00p 730.00p 717.00p 717.00p 68696
04/01/2017 730.00p 730.00p 715.00p 725.00p 43783
03/01/2017 715.00p 725.00p 707.02p 719.00p 65607
30/12/2016 707.00p 712.93p 705.00p 705.00p 14743
29/12/2016 720.00p 720.00p 705.00p 708.00p 41394
28/12/2016 720.00p 730.00p 708.15p 714.50p 51861
23/12/2016 708.50p 715.65p 708.00p 708.50p 15004
22/12/2016 708.50p 718.00p 705.00p 708.50p 48120
21/12/2016 720.00p 729.02p 715.50p 720.00p 39148
20/12/2016 717.00p 723.00p 717.00p 718.75p 79837
19/12/2016 720.00p 728.35p 708.84p 721.00p 43370
16/12/2016 705.00p 730.00p 703.90p 730.00p 88590
15/12/2016 689.00p 705.00p 683.96p 705.00p 51823
14/12/2016 695.00p 695.00p 683.58p 690.00p 49502
13/12/2016 686.50p 705.00p 680.20p 693.00p 41127
12/12/2016 699.50p 700.00p 680.90p 687.50p 42549
09/12/2016 683.00p 701.00p 675.50p 696.00p 82680
08/12/2016 692.00p 706.40p 680.00p 682.00p 112865
07/12/2016 710.00p 719.75p 684.50p 690.00p 70405
06/12/2016 715.00p 720.60p 705.60p 708.00p 65587
05/12/2016 715.00p 726.20p 715.00p 716.50p 31191
02/12/2016 725.00p 725.00p 709.29p 716.50p 53577
01/12/2016 744.00p 747.75p 726.00p 726.00p 52503
30/11/2016 750.00p 750.00p 736.00p 741.00p 65185
29/11/2016 747.50p 753.20p 735.00p 747.00p 85447
28/11/2016 755.00p 755.00p 740.50p 746.50p 54578
25/11/2016 751.50p 756.25p 745.71p 747.75p 54842
24/11/2016 759.50p 761.55p 745.00p 749.50p 69052
23/11/2016 750.00p 762.40p 735.00p 744.25p 103194
22/11/2016 750.00p 764.90p 735.00p 737.50p 145854
21/11/2016 735.00p 749.50p 731.00p 740.00p 137798
18/11/2016 739.00p 741.50p 730.00p 732.50p 121157
17/11/2016 732.00p 736.53p 717.00p 727.75p 105976
16/11/2016 740.00p 740.00p 721.00p 730.00p 87983
15/11/2016 721.50p 735.00p 710.00p 729.00p 76928
14/11/2016 717.00p 743.38p 715.18p 721.25p 60913
11/11/2016 718.00p 736.11p 705.00p 710.75p 107380
10/11/2016 705.00p 740.79p 705.00p 724.00p 206179
09/11/2016 633.00p 716.50p 620.25p 700.50p 305342
08/11/2016 642.00p 651.25p 640.50p 645.25p 74945
07/11/2016 630.00p 654.03p 630.00p 640.00p 69968
04/11/2016 628.00p 639.50p 599.97p 627.75p 181529
03/11/2016 657.00p 657.00p 628.00p 632.00p 123635
02/11/2016 645.00p 654.72p 633.87p 647.00p 149192
01/11/2016 653.00p 663.05p 638.00p 654.50p 158994
31/10/2016 657.00p 673.65p 655.00p 659.00p 71681
28/10/2016 665.00p 684.07p 659.89p 667.50p 56975
27/10/2016 680.00p 689.69p 664.48p 686.50p 111599
26/10/2016 665.00p 686.70p 660.75p 679.00p 547124
25/10/2016 680.50p 702.00p 666.60p 684.50p 336688
24/10/2016 700.00p 705.25p 682.08p 689.50p 114572
21/10/2016 692.50p 700.10p 683.00p 694.50p 72123
20/10/2016 705.00p 705.00p 682.35p 696.50p 58204
19/10/2016 690.00p 701.42p 682.00p 695.00p 54523
18/10/2016 686.00p 699.22p 680.00p 695.00p 121104
17/10/2016 698.00p 703.29p 677.00p 686.00p 169715
14/10/2016 690.00p 704.21p 682.67p 697.50p 92008
13/10/2016 700.00p 706.08p 686.50p 704.50p 279973
12/10/2016 727.00p 727.00p 700.00p 707.00p 137819
11/10/2016 734.50p 734.50p 711.44p 723.00p 145373
10/10/2016 735.00p 735.00p 710.00p 730.00p 415960
07/10/2016 712.00p 721.95p 710.35p 720.00p 154353
06/10/2016 710.00p 721.00p 701.06p 721.00p 218024
05/10/2016 700.50p 723.00p 700.50p 719.50p 219602
04/10/2016 718.50p 725.00p 702.50p 702.50p 232409
03/10/2016 716.00p 725.00p 700.00p 710.00p 92944
30/09/2016 704.50p 712.14p 694.00p 712.00p 83592
29/09/2016 716.00p 725.00p 709.63p 719.00p 60205
28/09/2016 733.00p 733.00p 714.60p 722.50p 56345
27/09/2016 727.00p 730.00p 713.50p 727.00p 65144
26/09/2016 737.50p 738.00p 705.48p 725.50p 91345
23/09/2016 731.50p 736.00p 709.18p 731.00p 107315
22/09/2016 724.00p 733.00p 718.48p 727.25p 55854
21/09/2016 726.50p 728.50p 709.42p 715.00p 68210
20/09/2016 716.00p 723.75p 694.80p 722.00p 74619
19/09/2016 716.00p 731.12p 702.20p 713.50p 88021
16/09/2016 695.00p 710.00p 682.00p 710.00p 154204
15/09/2016 690.00p 690.00p 675.50p 689.50p 47102
14/09/2016 675.00p 696.00p 664.64p 693.00p 78990
13/09/2016 680.00p 688.25p 672.12p 680.00p 65670
12/09/2016 668.50p 681.69p 654.82p 679.50p 91047
09/09/2016 685.00p 691.18p 669.71p 684.00p 63237
08/09/2016 675.50p 691.00p 675.50p 691.00p 65941
07/09/2016 668.00p 689.85p 668.00p 686.00p 84887
06/09/2016 690.00p 693.00p 670.95p 680.00p 82023
05/09/2016 674.00p 686.91p 666.83p 678.00p 66002
02/09/2016 689.50p 689.50p 672.45p 684.50p 120133
01/09/2016 699.00p 699.00p 668.50p 678.00p 83926
31/08/2016 700.00p 700.00p 675.73p 692.50p 68010
30/08/2016 703.00p 703.00p 679.93p 694.50p 92543
26/08/2016 709.50p 709.50p 652.50p 701.00p 169385
25/08/2016 691.50p 710.00p 687.95p 703.00p 52349
24/08/2016 717.00p 724.00p 706.65p 724.00p 41340
23/08/2016 720.00p 723.83p 710.00p 720.50p 63299
22/08/2016 712.00p 717.00p 693.49p 715.00p 120481
19/08/2016 712.00p 712.00p 697.88p 706.00p 97233
18/08/2016 716.00p 716.00p 696.32p 704.00p 45153
17/08/2016 706.00p 716.58p 695.00p 708.50p 124385
16/08/2016 710.00p 725.00p 706.08p 712.50p 64423
15/08/2016 710.00p 726.32p 708.72p 726.00p 132166
12/08/2016 712.00p 721.50p 712.00p 717.50p 64144
11/08/2016 719.50p 719.50p 710.00p 717.25p 48581
10/08/2016 729.00p 739.00p 707.80p 719.50p 83036
09/08/2016 729.50p 739.42p 715.90p 727.00p 90134
08/08/2016 720.00p 740.00p 720.00p 725.50p 75702
05/08/2016 724.50p 736.80p 715.50p 736.00p 137835
04/08/2016 715.00p 728.90p 712.16p 727.00p 150842
03/08/2016 706.50p 725.00p 705.09p 715.00p 161571
02/08/2016 720.00p 730.00p 696.72p 708.25p 82570
01/08/2016 716.50p 726.43p 705.00p 725.00p 64859
29/07/2016 714.50p 715.12p 697.00p 714.50p 61856
28/07/2016 707.50p 714.50p 694.00p 714.50p 45332
27/07/2016 703.50p 709.50p 689.35p 700.00p 48340
26/07/2016 697.00p 707.08p 683.45p 692.50p 86916
25/07/2016 692.50p 693.94p 678.44p 691.00p 43538
22/07/2016 684.00p 692.00p 675.61p 692.00p 118465
21/07/2016 680.00p 683.62p 650.75p 683.50p 52845
20/07/2016 656.00p 671.50p 650.79p 671.50p 35422
19/07/2016 665.00p 674.50p 647.00p 674.50p 49388
18/07/2016 650.50p 672.31p 650.24p 655.00p 28029
15/07/2016 660.00p 664.50p 639.68p 664.50p 33804
14/07/2016 650.00p 675.00p 645.00p 650.25p 57999
13/07/2016 650.00p 669.50p 642.00p 661.00p 158981
12/07/2016 650.00p 670.35p 650.00p 660.00p 59029
11/07/2016 670.00p 679.00p 660.90p 667.00p 63933
08/07/2016 660.00p 668.00p 650.00p 665.00p 112754
07/07/2016 656.00p 658.25p 639.01p 657.50p 118477
06/07/2016 637.00p 649.34p 618.52p 647.50p 156696
05/07/2016 620.00p 634.00p 620.00p 634.00p 95701
04/07/2016 625.50p 625.50p 604.43p 624.00p 94486

*Close Price adjusted for both dividends and splits